iShares V PLC - iShares S&P 500 Health Care Sector UCITS ETF USD (Acc) - IHCU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	803	804.75	804.75	806.5	796	72,298
August 15, 2025	795	794.13	794.13	797.75	792.25	150,569
August 14, 2025	781.75	783.5	783.5	783.75	777.75	89,048
August 13, 2025	771.5	778.13	778.13	779	769	22,698
August 12, 2025	773.5	769	769	773.5	767.58	16,011
August 11, 2025	771.5	774	774	777.25	769	48,860
August 08, 2025	766.89	765.88	765.88	770.29	764.25	641,133
August 07, 2025	777.75	758.75	758.75	781	747.52	181,890
August 06, 2025	794.75	782.25	782.25	797.25	781.25	54,765
August 05, 2025	794.75	791.75	791.75	795.75	790	70,725
August 04, 2025	787.25	792.25	792.25	792.68	785	43,611
August 01, 2025	784.5	784.25	784.25	787	778.26	35,706
July 31, 2025	802.25	799.25	799.25	806.5	798.5	45,547
July 30, 2025	803.75	805.13	805.13	808	799.25	18,936
July 29, 2025	808.25	803.38	803.38	808.75	795	74,311
July 28, 2025	811	807.5	807.5	811	804.52	386,582
July 25, 2025	803	805	805	809.5	800.25	13,780
July 24, 2025	798.75	799.88	799.88	803.25	796	25,339
July 23, 2025	787.25	792	792	799	785.2	143,153
July 22, 2025	775.75	783.63	783.63	787.85	771.9	194,900
July 21, 2025	782	776.88	776.88	782.5	775.38	30,071
July 18, 2025	786	784.5	784.5	789.25	782.75	33,675
July 17, 2025	797.25	790	790	798.75	787.01	181,554
July 16, 2025	785.75	790.63	790.63	796.5	784.5	17,976
July 15, 2025	799.25	789.88	789.88	802.5	788.35	24,651
July 14, 2025	795.25	797.75	797.75	799.25	793.27	35,333
July 11, 2025	801.75	793	793	801.75	792.25	21,376
July 10, 2025	790.5	803.13	803.13	807.12	788.25	29,760
July 09, 2025	789.75	788.25	788.25	794.25	787.25	61,780
July 08, 2025	783.75	794.75	794.75	799.28	781.66	84,873
July 07, 2025	791.25	784.38	784.38	793.25	784.38	18,251
July 04, 2025	787.5	787.88	787.88	788.25	784.75	11,045
July 03, 2025	791	789	789	796.25	788.11	61,407
July 02, 2025	793.25	794.5	794.5	798	791.25	36,873
July 01, 2025	780.75	796.75	796.75	797.5	776.5	70,814
June 30, 2025	778.75	780.25	780.25	782	775.25	11,595
June 27, 2025	778.75	780.63	780.63	782.5	776.75	32,172
June 26, 2025	778	780.13	780.13	782.25	775	19,614
June 25, 2025	781.25	780.25	780.25	782	777	8,829
June 24, 2025	779	774.25	774.25	779	772.75	48,653
June 23, 2025	776.18	775.88	775.88	787.5	775.88	43,997
June 20, 2025	780.5	780.75	780.75	784.25	777.75	72,838
June 19, 2025	787.75	782	782	787.75	781.25	13,017
June 18, 2025	787.75	786.88	786.88	788	780.75	49,449
June 17, 2025	791.25	788.25	788.25	793.5	784.75	607,672
June 16, 2025	793.75	790	790	798.21	788.5	44,311
June 13, 2025	793.53	798.38	798.38	802.89	788	51,526
June 12, 2025	792.25	795.5	795.5	795.75	787.84	24,683
June 11, 2025	795.83	797.25	797.25	799	793.86	23,372
June 10, 2025	788.75	794	794	794	785.27	47,796
June 09, 2025	785.47	783.25	783.25	787.25	780.51	14,900
June 06, 2025	782.5	786.38	786.38	788.99	778.25	34,295
June 05, 2025	780.5	779.25	779.25	780.5	772	82,843
June 04, 2025	779.75	782	782	786	778	19,465
June 03, 2025	776.5	778.5	778.5	779.75	772.75	52,669
June 02, 2025	774.75	772.75	772.75	777.75	767.75	41,489
May 30, 2025	778.75	779.63	779.63	780	769.88	35,662
May 29, 2025	780.75	776.5	776.5	780.75	770.51	56,986
May 28, 2025	776.52	775.75	775.75	779.75	773.35	40,348
May 27, 2025	767.41	773.25	773.25	773.37	765.75	52,367

iShares V PLC - iShares S&P 500 Health Care Sector UCITS ETF USD (Acc) (IHCU.L) LSE